Skip to main content

Zillow Grp Inc Cl A (NQ: ZG )

47.86 -1.75 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 58.37 59.14 57.57 58.24 725,974 +0.86(+1.50%)
May 30, 2018 55.26 58.20 55.09 57.38 736,409 +2.59(+4.73%)
May 29, 2018 55.64 56.30 54.24 54.79 479,561 -1.29(-2.30%)
May 25, 2018 56.08 56.08 56.08 0 +0.20(+0.36%)
May 24, 2018 54.35 56.46 54.35 55.88 885,797 +1.35(+2.48%)
May 23, 2018 51.69 54.66 51.58 54.53 1,086,053 +2.84(+5.49%)
May 22, 2018 52.21 52.26 51.00 51.69 349,356 -0.13(-0.25%)
May 21, 2018 51.98 52.38 51.56 51.82 311,263 +0.16(+0.31%)
May 18, 2018 52.00 52.11 51.06 51.66 481,454 -0.43(-0.83%)
May 17, 2018 53.07 53.12 51.80 52.09 637,918 -0.68(-1.29%)
May 16, 2018 51.58 53.20 51.28 52.77 850,868 +1.19(+2.31%)
May 15, 2018 53.85 53.85 51.42 51.58 641,419 -2.36(-4.38%)
May 14, 2018 54.38 55.19 53.72 53.94 409,868 -0.31(-0.57%)
May 11, 2018 54.82 55.16 54.03 54.25 341,961 -0.39(-0.71%)
May 10, 2018 55.73 56.70 54.15 54.64 905,051 -1.10(-1.97%)
May 09, 2018 54.32 56.24 54.11 55.74 836,483 +1.24(+2.28%)
May 08, 2018 50.95 56.56 50.87 54.50 2,368,021 -1.10(-1.98%)
May 07, 2018 53.09 55.74 53.09 55.60 1,023,186 +2.60(+4.91%)
May 04, 2018 51.30 53.17 50.86 53.00 920,036 +1.53(+2.97%)
May 03, 2018 50.43 51.52 50.28 51.47 474,628 +0.73(+1.44%)
May 02, 2018 49.68 51.29 49.52 50.74 664,609 +1.18(+2.38%)
May 01, 2018 48.24 49.76 48.24 49.56 536,766 +1.19(+2.46%)
Apr 30, 2018 47.27 48.79 47.26 48.37 451,604 +1.11(+2.35%)
Apr 27, 2018 47.60 47.62 46.27 47.26 406,250 +0.00(+0.00%)
Apr 26, 2018 47.54 47.99 47.21 47.26 327,332 -0.08(-0.17%)
Apr 25, 2018 47.44 47.97 46.64 47.34 437,216 -0.16(-0.34%)
Apr 24, 2018 48.17 48.69 47.31 47.50 699,054 -0.19(-0.40%)
Apr 23, 2018 48.46 48.46 47.05 47.69 921,588 +0.99(+2.12%)
Apr 20, 2018 46.63 47.45 46.28 46.70 1,169,071 +0.22(+0.47%)
Apr 19, 2018 48.09 48.11 46.44 46.48 1,105,819 -1.97(-4.07%)
Apr 18, 2018 48.06 48.93 47.60 48.45 847,972 -0.94(-1.90%)
Apr 17, 2018 49.22 50.72 49.15 49.39 610,044 +0.36(+0.73%)
Apr 16, 2018 50.00 50.20 48.89 49.03 1,002,852 -0.81(-1.63%)
Apr 13, 2018 49.24 50.20 47.81 49.84 2,955,467 -3.93(-7.31%)
Apr 12, 2018 53.39 53.96 52.68 53.77 266,931 +0.36(+0.67%)
Apr 11, 2018 53.59 54.13 53.28 53.41 145,763 -0.32(-0.60%)
Apr 10, 2018 52.61 54.08 52.44 53.73 240,765 +1.76(+3.39%)
Apr 09, 2018 52.77 53.32 51.86 51.97 276,512 -0.68(-1.29%)
Apr 06, 2018 52.80 53.05 52.21 52.65 253,260 -0.32(-0.60%)
Apr 05, 2018 53.93 54.16 52.86 52.97 253,793 -0.50(-0.94%)
Apr 04, 2018 52.65 53.68 52.51 53.47 453,820 +0.04(+0.07%)
Apr 03, 2018 53.55 54.44 53.16 53.43 361,387 +0.39(+0.74%)
Apr 02, 2018 53.54 53.92 52.62 53.04 417,050 -0.96(-1.78%)
Mar 29, 2018 54.00 54.00 54.00 0 +0.59(+1.10%)
Mar 28, 2018 53.85 53.95 52.71 53.41 407,290 -0.43(-0.80%)
Mar 27, 2018 56.05 56.06 53.65 53.84 337,722 -2.04(-3.65%)
Mar 26, 2018 54.80 55.92 54.51 55.88 490,854 +1.51(+2.78%)
Mar 23, 2018 55.63 56.41 54.32 54.37 524,193 -1.26(-2.26%)
Mar 22, 2018 56.52 57.11 55.42 55.63 450,177 -1.57(-2.74%)
Mar 21, 2018 57.20 57.95 56.83 57.20 209,782 -0.20(-0.35%)
Mar 20, 2018 57.13 57.70 56.34 57.40 288,003 +0.23(+0.40%)
Mar 19, 2018 58.22 58.54 56.57 57.17 408,710 -1.23(-2.11%)
Mar 16, 2018 58.11 58.53 57.25 58.40 375,151 +0.41(+0.71%)
Mar 15, 2018 58.49 59.73 57.75 57.99 485,116 -0.50(-0.85%)
Mar 14, 2018 57.25 58.74 56.96 58.49 334,908 +1.34(+2.34%)
Mar 13, 2018 57.00 57.77 56.78 57.15 591,615 +0.37(+0.65%)
Mar 12, 2018 55.16 57.05 55.05 56.78 492,018 +1.66(+3.01%)
Mar 09, 2018 54.00 55.21 53.81 55.12 443,430 +1.47(+2.74%)
Mar 08, 2018 53.79 54.40 53.37 53.65 351,817 +0.00(+0.00%)
Mar 07, 2018 53.93 53.65 460,640 +1.10(+2.09%)
Mar 06, 2018 51.31 52.61 51.31 52.55 474,986 +1.34(+2.62%)
Mar 05, 2018 48.88 51.27 48.43 51.21 603,249 +2.09(+4.25%)
Mar 02, 2018 47.38 49.27 46.96 49.12 381,246 +1.32(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.